BarnBridge Historical Data

BOND Page 25
Download
Date Close Price change Market cap Trading volume
Mar 16, 2023 $ 4.15
+3.77%
$ 41.48 million $ 8.56 million
Mar 15, 2023 $ 4
-5.53%
$ 39.97 million $ 12.69 million
Mar 14, 2023 $ 4.23
+1.33%
$ 42.3 million $ 12.17 million
Mar 13, 2023 $ 4.17
+2.87%
$ 41.73 million $ 6.75 million
Mar 12, 2023 $ 4.06
+5.51%
$ 40.57 million $ 4.55 million
Mar 11, 2023 $ 3.84
-1.68%
$ 38.45 million $ 9.18 million
Mar 10, 2023 $ 3.91
-0.88%
$ 39.11 million $ 7.27 million
Mar 9, 2023 $ 3.95
-7.33%
$ 39.45 million $ 6.25 million
Mar 8, 2023 $ 4.26
-4.49%
$ 42.57 million $ 6.15 million
Mar 7, 2023 $ 4.46
-3.54%
$ 44.57 million $ 9.76 million
Mar 6, 2023 $ 4.62
+3.08%
$ 46.21 million $ 35.85 million
Mar 5, 2023 $ 4.48
+1.76%
$ 44.83 million $ 3.12 million
Mar 4, 2023 $ 4.41
-1.24%
$ 44.06 million $ 5.02 million
Mar 3, 2023 $ 4.46
-7.02%
$ 44.61 million $ 7.21 million
Mar 2, 2023 $ 4.8
-1.55%
$ 47.98 million $ 4.76 million
Mar 1, 2023 $ 4.87
+2.97%
$ 48.74 million $ 7.81 million
Feb 28, 2023 $ 4.73
-1.24%
$ 47.34 million $ 5.46 million
Feb 27, 2023 $ 4.79
-1.88%
$ 47.93 million $ 3.17 million
Feb 26, 2023 $ 4.89
+2.42%
$ 48.85 million $ 2.67 million
Feb 25, 2023 $ 4.77
-0.91%
$ 47.7 million $ 3.85 million
Feb 24, 2023 $ 4.81
-1.82%
$ 48.14 million $ 9.54 million
Feb 23, 2023 $ 4.9
-0.28%
$ 49.03 million $ 6.5 million
Feb 22, 2023 $ 4.92
-3.33%
$ 49.17 million $ 9 million
Feb 21, 2023 $ 5.09
+0.34%
$ 50.86 million $ 13.23 million
Feb 20, 2023 $ 5.07
+1.06%
$ 50.68 million $ 8.55 million
Feb 19, 2023 $ 5.02
-4.12%
$ 50.15 million $ 12.38 million
Feb 18, 2023 $ 5.23
+7.75%
$ 52.3 million $ 26.11 million
Feb 17, 2023 $ 4.85
+1.94%
$ 48.54 million $ 6.66 million
Feb 16, 2023 $ 4.76
-5.75%
$ 47.62 million $ 19.26 million
Feb 15, 2023 $ 5.05
+1.82%
$ 50.53 million $ 23.4 million
Feb 14, 2023 $ 4.96
-9.83%
$ 49.61 million $ 53.57 million
Feb 13, 2023 $ 5.5
+29.25%
$ 55.02 million $ 193.03 million
Feb 12, 2023 $ 4.26
-0.22%
$ 42.57 million $ 4.39 million
Feb 11, 2023 $ 4.27
+2.16%
$ 42.66 million $ 2.12 million
Feb 10, 2023 $ 4.18
+0.41%
$ 41.76 million $ 5.28 million
Feb 9, 2023 $ 4.16
-9.88%
$ 41.59 million $ 5.39 million
Feb 8, 2023 $ 4.61
-3.77%
$ 46.15 million $ 4.46 million
Feb 7, 2023 $ 4.8
+6.51%
$ 47.96 million $ 5.03 million
Feb 6, 2023 $ 4.5
-0.65%
$ 45.03 million $ 3.57 million
Feb 5, 2023 $ 4.53
-3.21%
$ 45.32 million $ 5.39 million
Feb 4, 2023 $ 4.68
+0.14%
$ 46.83 million $ 3.92 million
Feb 3, 2023 $ 4.68
+1.67%
$ 46.76 million $ 4.6 million
Feb 2, 2023 $ 4.6
-0.58%
$ 45.99 million $ 6.21 million
Feb 1, 2023 $ 4.63
+2.26%
$ 46.26 million $ 7.32 million
Jan 31, 2023 $ 4.52
+1.17%
$ 45.24 million $ 5.82 million
Jan 30, 2023 $ 4.47
-8.26%
$ 44.71 million $ 7.31 million
Jan 29, 2023 $ 4.87
+0.85%
$ 48.74 million $ 4.56 million
Jan 28, 2023 $ 4.83
+0.65%
$ 48.33 million $ 4.79 million
Jan 27, 2023 $ 4.8
-2.60%
$ 48.02 million $ 6.88 million
Jan 26, 2023 $ 4.93
+3.66%
$ 49.32 million $ 22.37 million